会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/04/16 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,819.83
+19.18/+1.07%
売買高（相対取引を含む） 1,000,724,970 株
（前日比 +5.48%）
値上がり銘柄数 114
値下がり銘柄数 218
変わらず銘柄数 94
総銘柄数 426
売買代金（相対取引を含む） 27,934,775 百万VND
（前日比 -1.18%）
VN30 1,979.19 +17.59 +0.9%
VNMID 2,238.44 -9.40 -0.42%
VNSML 1,416.27 -5.67 -0.4%
VN100 1,908.08 +15.16 +0.8%
VNALL 1,885.09 +15.20 +0.81%
VNX Allshare 2,969.90 +23.12 +0.78%
前日終値 1800.65 (04/15) 
始値 1806.20
高値  1824.03
安値 1799.18 
年初来高値 1902.93 (01/13) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 71,275,800 109,020,760 -37,744,960
-0.41 -0.05 -0.17 -0.36 -0.42 -0.49
+0.62 -0.23 -0.25 -0.15 -0.11 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/04/16 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
ASG 17.1 0 0 0.00% - - 1,552,418 92.96 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BTT 40.65 0 0 0.00% - - 548,775 32.86 - 0 0
CMV 8 0 0 0.00% - - 145,247 8.70 - 0 0
DTT 16.5 0 0 0.00% - - 134,505 8.05 - 0 0
DXV 3.98 0 0 0.00% - - 39,402 2.36 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 14.2 0 0 0.00% - - - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEKIVND 13.79 0 0 0.00% - - - - - 0 0
FUETPVND 11.09 0 0 0.00% - - - - - 0 0
HAS 8.1 0 0 0.00% - - 63,180 3.78 - 0 0
HU1 6.4 0 0 0.00% - - 64,000 3.83 - 0 0
L10 25.2 0 0 0.00% - - 246,708 14.77 - 0 0
LM8 13.55 0 0 0.00% - - 127,217 7.62 - 0 0
NVT 8 0 0 0.00% - - 724,000 43.35 - 0 0
OPC 23.8 0 0 0.00% - - 1,524,411 91.28 - 0 0
PGI 19.6 0 0 0.00% - - 2,173,577 130.15 - 0 0
PIT 7.75 0 0 0.00% - - 110,129 6.59 - 0 0
PJT 8.5 0 0 0.00% - - 211,504 12.66 - 0 0
QNP 32.55 0 0 0.00% - - 1,315,344 78.76 - 0 0
RAL 89.4 0 0 0.00% - - 2,105,139 126.06 - 0 0
SC5 15.65 0 0 0.00% - - 234,492 14.04 - 0 0
SMA 9 0 0 0.00% - - 183,176 10.97 - 0 0
SSC 29 0 0 0.00% - - 384,882 23.05 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TMS 40.5 0 0 0.00% - - 6,995,264 418.88 - 0 0
TNC 31.25 0 0 0.00% - - 601,563 36.02 - 0 0
TPC 11.05 0 0 0.00% - - 185,827 11.13 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 57.83 - 0 0
CCI 19.65 19.65 19.65 19.65 19.65 0 0.00% 100 - 344,683 20.64 8.12 0 0
CLW 48 48.05 48.05 48.05 48.05 +50 +0.10% 100 - 624,650 37.40 10.99 0 0
COM 35 32.7 32.7 32.7 32.7 -2,300 -6.57% 100 - 461,745 27.65 28.07 0 100
PNC 26 24.3 24.3 24.3 24.3 -1,700 -6.54% 100 - 262,424 15.71 128.57 0 0
TCR 2.63 2.71 2.71 2.71 2.71 +80 +3.04% 100 - 28,091 1.68 61.59 0 0
VDP 55.5 55.5 55.5 55.5 55.5 0 0.00% 100 - 1,225,628 73.39 19.21 0 0
VSI 28 28 28 28 28 0 0.00% 100 - 369,600 22.13 11.37 0 0
ABR 13 13 13 13 13 0 0.00% 200 - 260,000 15.57 17.45 0 0
CRV 29.55 29.3 27.5 29.3 27.5 -250 -0.85% 200 - 20,140,816 1,206.04 42.65 0 0
DBT 10.95 10.9 10.35 10.9 10.35 -50 -0.46% 200 - 239,443 14.34 17.75 0 0
VCF 301 309.9 305 309.9 305 +8,900 +2.96% 200 - 8,236,874 493.23 15.91 0 0
CLC 54.5 56.9 56.9 56.9 56.9 +2,400 +4.40% 300 - 1,491,211 89.29 8.19 0 0
FDC 18.55 17.5 18.55 19.5 17.5 -1,050 -5.66% 300 - 676,025 40.48 3.16 0 0
S4A 33.6 35 35 35 35 +1,400 +4.17% 300 - 1,477,000 88.44 10.14 0 0
STG 31.25 33.4 31.3 33.4 31.3 +2,150 +6.88% 300 - 3,281,662 196.51 11.18 0 0
SVC 17.35 17.9 17.9 17.9 17.9 +550 +3.17% 300 - 1,669,493 99.97 3.73 0 100
TDW 48.9 48.9 48.9 48.9 48.9 0 0.00% 300 - 415,650 24.89 6.88 0 0
VCA 7.28 6.91 7.2 7.25 6.91 -370 -5.08% 300 - 104,944 6.28 - 0 0
FUCVREIT 7.78 7.78 7.78 7.78 7.78 0 0.00% 400 - - - - 0 0
GMH 7.7 7.7 7.6 7.7 7.6 0 0.00% 400 - 127,050 7.61 7.13 0 0
SAV 14.35 14.2 14.2 14.2 14.2 -150 -1.05% 500 - 369,675 22.14 38.07 0 0
SFC 18 17.15 18 18 17.15 -850 -4.72% 500 - 193,649 11.60 9.76 0 0
SRC 52 51 52 52 51 -1,000 -1.92% 500 - 1,431,232 85.70 58.15 0 0
GTA 9 9 9.1 9.1 9 0 0.00% 600 - 88,470 5.30 14.85 0 0
SBV 6.9 6.9 6.6 6.99 6.6 0 0.00% 600 - 197,961 11.85 - 0 0
TVT 16 15.4 16 16 15.4 -600 -3.75% 600 - 323,400 19.37 8.28 0 0
YBM 10.25 10.15 10.15 10.15 10.15 -100 -0.98% 600 - 326,571 19.56 6.34 0 0
VTB 14.35 14.2 15 15 14.2 -150 -1.05% 700 - 153,424 9.19 9.84 0 0
SPM 9.5 8.84 8.84 8.84 8.84 -660 -6.95% 800 - 121,727 7.29 - 0 0
FUEKIVFS 17.42 17.32 17.32 17.32 17.28 -100 -0.57% 1,000 - - - - 700 0
BRC 12.5 12.2 12.5 12.5 12.2 -300 -2.40% 1,100 - 150,975 9.04 7.26 0 0
MHC 9.76 9.7 9.7 9.7 9.7 -60 -0.61% 1,100 - 421,719 25.25 2.57 0 0
TMP 54 52.4 53.9 53.9 52.4 -1,600 -2.96% 1,100 - 3,668,000 219.64 11.55 0 0
DAT 8.62 8.64 8.12 8.64 8.12 +20 +0.23% 1,200 - 598,133 35.82 8.32 0 0
HTV 13.2 13.05 13.2 13.2 13.05 -150 -1.14% 1,200 - 171,007 10.24 10.78 0 0
PDN 108 108 108 108 107 0 0.00% 1,200 - 6,001,109 359.35 14.69 0 0
FUEFCV50 14.68 15.1 14.72 15.1 14.72 +420 +2.86% 1,300 - - - - 0 0
SBA 28.3 28.2 28.2 28.2 28.2 -100 -0.35% 1,300 - 1,705,769 102.14 10.06 0 0
TBC 34.95 34.8 34.85 34.85 34.8 -150 -0.43% 1,300 - 2,209,800 132.32 11.50 0 0
ILB 21.6 21.55 21.5 21.65 21.5 -50 -0.23% 1,400 - 823,199 49.29 8.17 0 0
TYA 18.1 18.1 18.1 18.1 18.1 0 0.00% 1,400 - 110,870 6.64 4.83 0 0
LGC 60.7 60.7 56.6 60.7 56.6 0 0.00% 1,500 - 12,876,310 771.04 23.44 0 0
VNG 7.06 7.06 7.06 7.06 7.06 0 0.00% 1,600 - 686,773 41.12 105.37 0 0
VNL 19.3 19.3 19.15 19.3 19.15 0 0.00% 1,800 - 272,911 16.34 5.11 0 0
HMC 11.65 11.7 11.7 11.7 11.65 +50 +0.43% 2,000 - 319,410 19.13 10.23 0 0
SHA 3.99 3.99 4 4 3.91 0 0.00% 2,100 - 140,123 8.39 8.36 0 200
CVT 25.95 26.3 26.2 26.95 26.2 +350 +1.35% 2,200 - 964,970 57.78 19.31 0 0
DQC 9 9 9.15 9.15 9 0 0.00% 2,200 - 248,023 14.85 73.17 0 0
NSC 75.5 75.7 75.5 75.7 75.4 +200 +0.26% 2,200 - 1,330,391 79.66 6.17 0 0
TCT 19.65 19.7 19.65 19.7 19.65 +50 +0.25% 2,200 - 251,924 15.09 9.88 0 0
FUEIP100 12.85 13 12.85 13.44 12.85 +150 +1.17% 2,300 - - - - 0 200
VRC 12.95 12.9 12.4 12.9 12.4 -50 -0.39% 2,400 - 645,000 38.62 1,075.00 0 0
ITD 16.25 16.3 16.15 16.3 16.1 +50 +0.31% 2,500 - 426,617 25.55 8.85 0 0
HUB 13.9 13.85 13.9 13.9 13.75 -50 -0.36% 2,600 - 418,864 25.08 6.32 0 0
DTL 11.6 11.35 11.6 11.6 11.35 -250 -2.16% 2,800 - 688,162 41.21 - 0 0
DMC 60 58.1 58.3 58.3 58.1 -1,900 -3.17% 2,900 - 2,017,666 120.82 11.96 0 0
DRL 45.65 45.55 45.65 45.8 45.55 -100 -0.22% 2,900 - 432,725 25.91 9.67 0 0
TIX 41 41 41 41 41 0 0.00% 3,000 - 1,230,000 73.65 12.43 0 0
BHN 30 30 29.6 30 29.6 0 0.00% 3,100 - 6,954,000 416.41 14.88 0 0
CNG 24.6 24.25 25 25 24.2 -350 -1.42% 3,100 - 851,158 50.97 15.71 0 0
VPD 24.15 24.1 24.1 24.15 24.1 -50 -0.21% 3,200 - 2,568,810 153.82 9.79 0 0
PGD 23.7 23.6 23.95 23.95 23.6 -100 -0.42% 3,300 - 2,336,337 139.90 14.95 0 0
GDT 19.2 19.1 19.2 19.2 19.05 -100 -0.52% 3,400 - 470,819 28.19 6.53 0 0
TDM 56.7 56.9 56.6 56.9 56.6 +200 +0.35% 3,400 - 6,321,590 378.54 32.55 0 0
ADP 22.8 22.9 22.8 23 22.7 +100 +0.44% 3,500 - 527,613 31.59 6.90 0 0
AAM 6.69 6.4 6.39 6.68 6.35 -290 -4.33% 4,100 - 66,888 4.01 38.10 0 0
ADG 8.62 8.55 8.65 8.65 8.55 -70 -0.81% 4,100 - 182,803 10.95 9.73 2,000 3,000
SHP 34.4 34.5 33.55 34.5 33.55 +100 +0.29% 4,100 - 3,491,619 209.08 12.18 0 0
AST 69 69.8 69 69.8 65 +800 +1.16% 4,200 - 3,141,000 188.08 13.02 1,000 2,800
FUESSV50 29.8 30 30.1 30.1 29.81 +200 +0.67% 4,600 - - - - 0 0
HRC 43.65 40.65 45.85 45.85 40.6 -3,000 -6.87% 4,600 - 1,227,899 73.53 34.95 0 0
VID 4.94 4.92 4.94 4.94 4.91 -20 -0.40% 4,600 - 200,913 12.03 447.27 0 1,000
PMG 7.3 7.3 6.9 7.3 6.8 0 0.00% 4,900 - 338,255 20.25 16.37 0 0
DBD 50.4 50.5 50.4 50.5 50.3 +100 +0.20% 5,200 - 4,771,708 285.73 18.89 0 0
NTC 143 143 143 143 142 0 0.00% 5,300 - 3,431,997 205.51 10.66 0 0
TCL 33.8 33.75 33.8 33.8 33.75 -50 -0.15% 5,400 - 1,017,847 60.95 7.73 0 600
SFI 28.3 28.2 28.5 28.5 28.2 -100 -0.35% 5,500 - 685,599 41.05 7.28 0 0
SVT 11.35 11.3 11.2 11.3 11.15 -50 -0.44% 5,800 - 195,614 11.71 7.29 0 0
LBM 29.95 29.8 29.45 30 29.4 -150 -0.50% 5,900 - 1,192,000 71.38 8.39 0 1,400
SFG 10.9 11 10.9 11.3 10.9 +100 +0.92% 6,000 - 526,871 31.55 16.44 0 0
SGT 15.35 15.5 15.4 15.5 15.4 +150 +0.98% 6,000 - 2,294,050 137.37 6.89 0 0
DSN 38.7 38 38.7 38.7 38 -700 -1.81% 6,100 - 459,154 27.49 6.67 0 0
THG 45.25 44.95 45 45.1 44.65 -300 -0.66% 6,200 - 1,399,289 83.79 9.49 0 0
STK 13.6 13.9 13.6 13.95 13.6 +300 +2.21% 6,700 - 1,947,712 116.63 38.94 0 300
MDG 39 38.8 37.3 38.8 37.15 -200 -0.51% 6,800 - 400,602 23.99 9.30 100 0
DVP 72.3 72.4 72.3 72.7 72.3 +100 +0.14% 7,500 - 2,896,000 173.41 8.56 0 0
HTL 23 23.05 23.05 23.05 23.05 +50 +0.22% 7,500 - 276,600 16.56 11.12 0 300
VAF 20.9 20.7 20.5 20.7 20.5 -200 -0.96% 7,500 - 779,673 46.69 4.57 0 0
HNA 23.15 22.5 22.5 22.5 21.6 -650 -2.81% 7,900 - 5,292,725 316.93 11.12 0 0
FUESSVFL 29.9 29.82 29.91 29.91 29.6 -80 -0.27% 8,400 - - - - 1,600 300
HTI 23.85 23.8 23.85 23.9 23.65 -50 -0.21% 8,600 - 593,791 35.56 3.57 0 0
CLL 29.8 30 29.8 30 29.7 +200 +0.67% 8,900 - 1,020,000 61.08 10.86 0 0
HTG 42.1 42 42.2 42.2 41.8 -100 -0.24% 9,800 - 1,512,114 90.55 5.61 0 0
VFG 49.5 49.55 49.5 49.55 49.45 +50 +0.10% 9,900 - 2,066,860 123.76 6.44 0 0
NHH 10.15 10.1 10.25 10.25 10.1 -50 -0.49% 10,100 - 1,140,936 68.32 7.85 0 1,200
TN1 15.7 15.8 15.8 16 15.8 +100 +0.64% 10,300 - 949,509 56.86 3.56 10,000 0
FUEKIV30 13.25 13.35 13.4 13.4 13.16 +100 +0.75% 10,500 - - - - 10,100 0
VSH 43.2 43.2 43.3 43.3 43 0 0.00% 11,300 - 10,205,622 611.12 11.83 1,500 3,100
ACL 12.45 13 13.1 13.1 12.45 +550 +4.42% 11,400 - 652,067 39.05 19.03 0 0
FUEDCMID 14.8 14.89 14.81 15.3 14.5 +90 +0.61% 11,400 - - - - 230 4,100
DHG 99.6 99.6 99.3 99.9 99.3 0 0.00% 11,500 - 13,022,309 779.78 15.79 1,300 0
PTL 2.88 2.87 2.9 2.9 2.87 -10 -0.35% 11,500 - 287,000 17.19 - 0 0
FCM 3.27 3.28 3.27 3.29 3.24 +10 +0.31% 12,100 - 151,623 9.08 8.99 0 2,000
VMD 15.8 15 15 15 15 -800 -5.06% 12,100 - 231,604 13.87 5.47 0 0
BCE 11 11 11 11 10.8 0 0.00% 12,200 - 385,000 23.05 4.30 0 0
PHC 5.05 5 5.05 5.05 4.93 -50 -0.99% 13,200 - 253,410 15.17 11.44 0 0
ANT 35.6 35.5 35.6 35.6 35.2 -100 -0.28% 13,400 - 852,132 51.03 6.04 0 0
NCT 90.9 91.4 91.2 91.7 91 +500 +0.55% 13,700 - 2,391,548 143.21 6.76 0 7,100
ABT 60 60 60.5 60.5 59.9 0 0.00% 14,100 - 706,635 42.31 5.33 0 0
DSC 13 12.9 13.25 13.3 12.9 -100 -0.77% 14,400 - 3,592,285 215.11 10.17 0 100
ACG 33.95 34.5 33.95 34.5 33.95 +550 +1.62% 14,900 - 5,202,184 311.51 10.32 0 0
SRF 6.89 7.25 7.35 7.37 6.81 +360 +5.22% 15,000 - 244,954 14.67 12.27 0 0
KMR 2.72 2.73 2.71 2.73 2.69 +10 +0.37% 15,100 - 155,276 9.30 31.02 0 0
DTA 3.59 3.47 3.5 3.58 3.47 -120 -3.34% 16,500 - 62,668 3.75 41.81 0 0
PGV 24 23.95 24.05 24.2 23.8 -50 -0.21% 17,200 - 26,907,060 1,611.20 7.23 0 1,300
BTP 8.46 8.4 8.5 8.5 8.37 -60 -0.71% 17,500 - 508,079 30.42 11.93 0 0
SKG 9.29 9.26 9.29 9.29 9.21 -30 -0.32% 18,600 - 615,769 36.87 12.84 3,000 1,600
SMB 40.35 40.4 40.05 40.65 39.9 +50 +0.12% 19,200 - 1,205,805 72.20 7.88 0 0
MCM 25.6 25.45 25.65 25.65 25.35 -150 -0.59% 19,900 - 2,799,500 167.63 14.42 0 0
TDH 3.72 3.72 3.7 3.74 3.7 0 0.00% 20,000 - 419,068 25.09 3.86 0 0
FUESSV30 24.35 24.79 24.35 24.89 24.3 +440 +1.81% 20,200 - - - - 12,800 1,400
KHP 10.45 10.5 10.45 10.6 10.35 +50 +0.48% 20,300 - 633,956 37.96 11.18 0 0
VPS 9 9.2 9.19 9.29 9.15 +200 +2.22% 20,700 - 225,039 13.48 9.61 11,000 0
PGC 13.85 13.85 13.8 13.9 13.8 0 0.00% 21,200 - 835,699 50.04 11.48 0 0
DHA 46.3 45.9 46.1 46.8 45.9 -400 -0.86% 21,400 - 675,697 40.46 6.16 200 2,600
PDV 9.32 9.34 9.3 9.34 9.3 +20 +0.21% 21,400 - 740,801 44.36 7.44 0 0
FIR 5.24 5.14 5.2 5.24 5.14 -100 -1.91% 22,500 - 363,242 21.75 183.57 0 2,800
AAT 2.94 2.9 2.93 2.94 2.9 -40 -1.36% 22,600 - 205,375 12.30 8.66 8,000 0
FUETCC50 14.74 14.75 14.63 14.75 14.62 +10 +0.07% 23,000 - - - - 0 0
MCP 27.75 27.55 27.75 27.75 27.55 -200 -0.72% 23,500 - 547,368 32.78 59.12 0 0
CHP 28.3 28.25 28.4 28.4 28 -50 -0.18% 23,900 - 4,453,841 266.70 10.16 0 0
SJS 53 53.1 52.9 54 52.9 +100 +0.19% 24,600 - 15,795,913 945.86 43.52 600 1,500
LAF 16.85 16.9 16.95 16.95 16.85 +50 +0.30% 24,900 - 257,354 15.41 6.75 0 600
SGN 51.3 50.7 51.3 51.3 50.5 -600 -1.17% 25,100 - 1,698,379 101.70 9.60 4,800 20,000
HAP 7.29 7.29 7.28 7.29 7.2 0 0.00% 25,700 - 808,769 48.43 - 0 4,000
C32 10.5 10.5 10.5 10.5 10.3 0 0.00% 26,300 - 315,612 18.90 6.02 200 800
EVE 10.25 10.2 10.45 10.45 10.2 -50 -0.49% 26,900 - 428,194 25.64 10.92 900 14,300
VPH 3.62 3.66 3.68 3.68 3.59 +40 +1.10% 28,300 - 349,010 20.90 - 0 3,200
NBB 18.1 18 18.1 18.1 17.8 -100 -0.55% 28,400 - 1,802,876 107.96 202.25 0 0
TIP 18.45 18.35 18.5 18.5 18.35 -100 -0.54% 29,100 - 1,192,894 71.43 5.52 0 0
VNS 8.06 8.04 8 8.04 7.97 -20 -0.25% 29,600 - 545,588 32.67 14.23 0 700
TEG 5.95 5.91 5.94 5.97 5.86 -40 -0.67% 29,700 - 713,967 42.75 31.95 0 900
TNI 4.88 4.88 4.9 4.96 4.88 0 0.00% 29,800 - 256,200 15.34 5.86 0 0
SJD 14 14 14 14 13.95 0 0.00% 30,600 - 965,981 57.84 6.01 4,000 0
TVB 7.7 7.7 7.6 7.7 7.51 0 0.00% 31,400 - 840,236 50.31 40.31 0 0
LHG 28.4 28.45 28.4 28.5 28.1 +50 +0.18% 32,800 - 1,422,842 85.20 5.57 200 1,300
HCD 8.1 8.11 8.14 8.15 8.09 +10 +0.12% 33,200 - 299,736 17.95 14.96 0 0
CMX 6 5.97 6.05 6.05 5.96 -30 -0.50% 33,400 - 608,337 36.43 9.05 0 0
DHM 7.6 7.59 7.6 7.6 7.35 -10 -0.13% 34,400 - 262,126 15.70 45.45 0 0
UIC 61.2 65.4 62 65.4 62 +4,200 +6.86% 34,400 - 542,820 32.50 5.35 0 0
FUEVN100 25.9 25.8 25.85 25.99 25.51 -100 -0.39% 34,500 - - - - 17,200 12,100
PTB 50 49.45 50 50 49.4 -550 -1.10% 35,300 - 3,972,125 237.85 6.66 3,900 4,500
IMP 55.9 55.9 56.2 56.2 55 0 0.00% 35,800 - 8,609,101 515.52 28.29 600 5,600
D2D 36.35 36.45 36.4 36.5 36.35 +100 +0.28% 36,900 - 1,102,968 66.05 4.85 0 0
NO1 5.65 5.66 5.61 5.71 5.6 +10 +0.18% 37,200 - 135,840 8.13 17.80 0 0
SZL 48.6 49 48.6 49 48.6 +400 +0.82% 39,600 - 1,344,680 80.52 11.90 0 0
BMC 13.45 13.45 13.45 13.5 13.2 0 0.00% 41,600 - 166,681 9.98 21.15 0 0
GSP 11.15 11.05 11.15 11.2 11 -100 -0.90% 43,600 - 746,063 44.67 8.49 0 0
CKG 8.75 8.72 8.55 8.75 8.55 -30 -0.34% 44,500 - 1,410,962 84.49 12.67 0 0
GHC 27.35 27 27.25 27.25 26.85 -350 -1.28% 46,300 - 1,286,888 77.06 8.02 0 26,500
DAH 3.08 3.04 3.06 3.06 3.03 -40 -1.30% 46,500 - 255,968 15.33 37.53 0 0
ICT 17.8 17.8 17.8 17.8 17.8 0 0.00% 47,300 - 572,893 34.30 18.02 0 0
NNC 48 47.9 47.3 47.9 46.75 -100 -0.21% 48,900 - 1,049,968 62.87 7.81 400 600
TRC 72.6 72.2 72.2 72.7 71.2 -400 -0.55% 50,100 - 2,166,000 129.70 8.47 0 45,500
TVS 13.8 13.8 13.7 14 13.7 0 0.00% 51,700 - 3,097,271 185.47 9.20 100 0
FUEMAV30 23.74 24 23.65 24 23.62 +260 +1.10% 53,100 - - - - 51,600 50,500
FUEMAVND 15.52 15.47 15.52 15.52 15.25 -50 -0.32% 54,800 - - - - 50,900 50,000
BIC 23.65 23.65 23.6 23.7 23.55 0 0.00% 56,600 - 4,778,886 286.16 8.68 0 300
APH 5.62 5.57 5.61 5.62 5.56 -50 -0.89% 56,700 - 1,358,435 81.34 8.30 0 0
TDC 11.05 11 11.05 11.05 10.9 -50 -0.45% 58,500 - 1,399,508 83.80 5.20 0 7,400
PTC 7.5 7.59 7.55 7.6 7.5 +90 +1.20% 62,000 - 244,334 14.63 5.00 0 100
AFX 10.7 10.75 10.7 10.75 10.6 +50 +0.47% 62,100 - 376,250 22.53 7.95 0 0
RYG 10.85 10.75 10.8 10.85 10.5 -100 -0.92% 63,000 - 483,750 28.97 12.95 0 2,300
TRA 69.4 69.4 69.4 69.4 69.3 0 0.00% 63,300 - 2,876,667 172.26 13.27 400 0
NHT 12.45 13.3 12.5 13.3 12.45 +850 +6.83% 63,800 - 319,249 19.12 6.62 0 390
CCC 7.85 7.9 7.9 7.9 7.85 +50 +0.64% 65,600 - 324,334 19.42 7.52 0 0
FMC 38 38.55 38 38.7 37.85 +550 +1.45% 65,700 - 2,520,742 150.94 7.23 6,100 12,300
SAM 6.9 6.82 6.99 7.1 6.82 -80 -1.16% 65,700 - 2,591,334 155.17 27.17 0 9,600
LSS 8.54 8.49 8.52 8.55 8.45 -50 -0.59% 66,100 - 727,946 43.59 6.27 0 0
ITC 12.15 11.95 12.15 12.3 11.9 -200 -1.65% 67,900 - 1,146,424 68.65 23.39 0 0
CSM 12.35 12.45 12.35 12.45 12.3 +100 +0.81% 68,800 - 1,290,135 77.25 30.29 0 100
SGR 15.75 15.8 15.75 15.9 15.7 +50 +0.32% 69,100 - 1,104,025 66.11 13.42 2,800 0
SVD 3.21 3.38 3.1 3.38 3.1 +170 +5.30% 74,500 - 93,308 5.59 73.48 0 1,100
LIX 31.7 31.65 31.95 32 31 -50 -0.16% 78,700 - 2,050,920 122.81 11.44 0 2,300
VIP 11.8 11.7 11.8 11.8 11.65 -100 -0.85% 79,000 - 801,110 47.97 12.17 300 700
BKG 2.6 2.56 2.58 2.65 2.5 -40 -1.54% 79,100 - 183,319 10.98 18.16 0 0
TNH 10.4 10.3 10.4 10.5 10.3 -100 -0.96% 80,300 - 1,707,245 102.23 - 3,000 25,620
TDG 2.6 2.61 2.7 2.7 2.6 +10 +0.38% 86,400 - 63,191 3.78 11.06 0 0
ADS 9.11 9.12 9.2 9.25 9.06 +10 +0.11% 86,700 - 696,720 41.72 7.20 0 500
HII 5.48 5.33 5.47 5.47 5.33 -150 -2.74% 86,800 - 392,624 23.51 7.74 0 0
VTO 11.75 11.7 11.8 11.8 11.65 -50 -0.43% 87,400 - 934,440 55.95 10.23 0 14,600
ST8 3.29 3.28 3.29 3.3 3.27 -10 -0.30% 89,100 - 84,365 5.05 - 0 1,400
HTN 7.25 7.25 7.24 7.31 7.16 0 0.00% 90,000 - 646,094 38.69 36.43 7,600 200
JVC 4.32 4.31 4.28 4.32 4.27 -10 -0.23% 90,600 - 484,876 29.03 9.71 200 0
FUEVFVND 37 36.85 37 37 36.74 -150 -0.41% 91,000 - - - - 14,750 23,800
CCL 5 4.99 5 5 4.91 -10 -0.20% 92,200 - 297,311 17.80 11.63 0 900
SCS 54.3 54 54.3 54.4 53.9 -300 -0.55% 94,700 - 5,512,157 330.07 7.59 34,500 8,700
HPA 37.8 37.35 37.6 37.6 37.25 -450 -1.19% 99,700 - 10,644,750 637.41 6.39 0 19,900
SBG 11.7 11.95 11.75 12 11.7 +250 +2.14% 107,900 - 597,500 35.78 15.58 0 9,900
TSA 15.4 15.4 15.4 15.4 15.2 0 0.00% 117,300 - 622,545 37.28 21.88 0 300
ABS 2.98 2.96 3.01 3.01 2.9 -20 -0.67% 127,300 - 236,800 14.18 - 0 0
C47 10.6 10.7 10.6 10.8 10.3 +100 +0.94% 131,400 - 388,862 23.29 7.44 0 0
HPX 4.9 4.9 4.98 4.98 4.85 0 0.00% 131,800 - 1,490,426 89.25 12.63 0 10,800
PHR 61.8 61.5 62 62 61.2 -300 -0.49% 139,900 - 8,333,201 498.99 18.96 6,500 20,300
HVH 11.95 11.9 11.95 12.05 11.75 -50 -0.42% 143,100 - 755,523 45.24 12.36 0 0
PLP 4.7 4.52 4.7 4.7 4.38 -180 -3.83% 144,700 - 406,799 24.36 11.00 0 0
TMT 12.5 13.35 13.35 13.35 13.35 +850 +6.80% 152,300 - 492,321 29.48 7.83 0 100
OGC 2.96 2.95 2.93 2.98 2.93 -10 -0.34% 153,300 - 885,000 52.99 13.17 1,400 3,900
GIL 13.85 13.6 13.85 13.85 13.6 -250 -1.81% 155,000 - 1,381,709 82.74 42.77 1,700 29,500
DC4 9.12 9.03 9.07 9.14 9.02 -90 -0.99% 157,500 - 887,068 53.12 4.45 2,300 0
LGL 5.69 5.55 5.69 5.69 5.51 -140 -2.46% 163,400 - 285,809 17.11 13.98 0 2,800
PVP 14.45 14.4 14.5 14.5 14.4 -50 -0.35% 163,800 - 1,493,315 89.42 8.14 0 12,900
TLG 52.9 51.2 51.9 52.8 51.1 -1,700 -3.21% 164,200 - 4,942,251 295.94 12.82 16,300 94,000
KDC 48.45 47.9 48.55 48.55 47.9 -550 -1.14% 165,200 - 13,881,723 831.24 26.57 11,400 306,560
ASP 5.9 5.7 5.9 5.9 5.51 -200 -3.39% 166,400 - 212,835 12.74 15.24 0 0
NHA 13.65 13.5 13.65 13.8 13.45 -150 -1.10% 166,400 - 874,651 52.37 7.98 2,400 1,500
TCI 10.1 10.1 10.15 10.15 9.95 0 0.00% 173,600 - 1,167,772 69.93 - 900 0
VPG 3.63 3.62 3.59 3.64 3.59 -10 -0.28% 177,000 - 320,065 19.17 - 200 0
TDP 29.3 29.3 30.35 30.35 28.6 0 0.00% 177,800 - 2,745,398 164.40 26.76 0 8,100
TCO 13.8 13.8 13.5 13.8 13.3 0 0.00% 184,600 - 432,225 25.88 11.58 0 0
VVS 124.9 130 127 133.6 122 +5,100 +4.08% 184,700 - 2,798,250 167.56 8.71 20,100 11,300
BMI 15.85 15.7 15.85 15.85 15.65 -150 -0.95% 188,400 - 2,363,598 141.53 10.69 1,900 38,200
ELC 18.05 17.9 17.9 18.2 17.9 -150 -0.83% 192,000 - 1,970,212 117.98 13.81 10,100 34,100
SIP 60.9 61.5 61 61.5 60.4 +600 +0.99% 197,400 - 14,889,946 891.61 12.37 18,800 18,800
KLB 14.05 14.1 14.05 14.2 14.05 +50 +0.36% 198,400 - 8,155,024 488.32 4.39 0 13,000
DRC 13.55 13.35 13.55 13.6 13.35 -200 -1.48% 200,200 - 2,061,631 123.45 17.41 0 0
AGG 12.95 12.8 13 13 12.75 -150 -1.16% 204,900 - 2,080,359 124.57 5.49 5,800 22,400
TLD 8.28 8.32 8.28 8.33 8.26 +40 +0.48% 205,800 - 646,808 38.73 9.77 0 0
HAR 3.67 3.55 3.66 3.66 3.5 -120 -3.27% 215,600 - 339,679 20.34 19.83 17,300 9,500
CIG 6.12 6.2 6.2 6.2 6.1 +80 +1.31% 216,700 - 316,448 18.95 2.79 0 0
HSL 5.18 5.09 5.2 5.29 5 -90 -1.74% 217,100 - 196,308 11.75 - 0 0
AGR 14.95 14.9 14.7 15.1 14.7 -50 -0.33% 223,800 - 3,401,845 203.70 26.51 200 27,700
TSC 2.4 2.4 2.4 2.42 2.37 0 0.00% 233,300 - 472,461 28.29 - 0 0
TAL 44.35 44 44.35 44.4 43.9 -350 -0.79% 237,600 - 15,840,000 948.50 22.69 30,200 19,700
PPC 10.2 10.2 10.25 10.25 10.15 0 0.00% 242,700 - 3,270,253 195.82 19.81 0 28,530
NTL 16.05 16 16.05 16.1 15.9 -50 -0.31% 254,900 - 1,951,678 116.87 120.30 0 50,200
TTA 11.25 11.25 11.25 11.4 11.1 0 0.00% 255,100 - 2,008,790 120.29 10.77 0 0
TLH 4.89 4.8 4.95 4.95 4.6 -90 -1.84% 267,400 - 539,136 32.28 106.67 8,800 0
VNE 3.84 3.82 3.84 3.84 3.74 -20 -0.52% 269,400 - 313,748 18.79 - 0 0
CTF 18.5 18.4 18.5 18.5 18.25 -100 -0.54% 283,200 - 1,760,031 105.39 193.68 0 11,900
CRE 7.8 7.63 7.85 7.9 7.63 -170 -2.18% 284,100 - 3,537,866 211.85 48.29 0 3,600
FIT 4.25 4.24 4.27 4.27 4.21 -10 -0.24% 285,400 - 1,441,316 86.31 35.93 0 0
MSH 36.6 37.6 36.8 37.6 36.5 +1,000 +2.73% 299,100 - 4,230,790 253.34 6.89 77,700 500
MCH 140 140 140 140.1 139 0 0.00% 301,100 - 181,224,535 10,851.77 25.19 700 3,110
CTR 87 86.8 86 86.8 85.2 -200 -0.23% 304,600 - 9,928,694 594.53 16.56 4,800 58,900
SMC 13.8 13.5 13.95 13.95 13.45 -300 -2.17% 316,700 - 993,692 59.50 5.52 0 6,100
FRT 151 151 150 151.5 149 0 0.00% 330,700 - 25,715,570 1,539.85 32.45 109,220 89,280
TTF 2.67 2.66 2.67 2.68 2.64 -10 -0.37% 337,500 - 1,046,796 62.68 98.52 900 23,200
SAB 46.15 45.75 46.2 46.2 45.3 -400 -0.87% 349,400 - 58,677,229 3,513.61 13.67 131,600 42,990
TV2 36.55 36.2 36.5 36.75 36.1 -350 -0.96% 354,900 - 2,444,447 146.37 25.84 0 65,100
SHI 14.25 14.4 14.5 14.5 14.15 +150 +1.05% 357,700 - 2,447,274 146.54 48.65 6,000 0
HT1 15.4 15.2 15.4 15.55 15.2 -200 -1.30% 362,400 - 5,800,167 347.32 21.20 24,300 2,800
HAX 10.55 10.5 10.6 10.7 10.4 -50 -0.47% 367,400 - 1,128,117 67.55 362.07 0 66,700
ASM 5.89 5.8 5.89 5.94 5.7 -90 -1.53% 369,400 - 2,361,726 141.42 58.00 37,900 37,700
VAB 10.4 10.35 10.4 10.45 10.35 -50 -0.48% 376,500 - 8,449,333 505.95 4.91 0 60,400
DSE 23.9 23.7 24 24 23.5 -200 -0.84% 412,000 - 8,119,620 486.20 31.68 26,900 25,900
DPR 41 40.8 41.1 41.2 40.5 -200 -0.49% 425,400 - 3,544,946 212.27 12.27 5,800 60,600
BSI 36.95 36.5 36.95 37.05 35.9 -450 -1.22% 435,300 - 8,955,857 536.28 18.14 24,900 49,900
IDI 6.71 6.66 6.76 6.76 6.61 -50 -0.75% 436,400 - 1,819,330 108.94 14.20 28,000 11,700
APG 5.24 5.09 5.26 5.28 5.02 -150 -2.86% 448,700 - 1,138,236 68.16 212.08 0 22,100
CSV 27.7 27.5 27.75 27.9 27.25 -200 -0.72% 469,900 - 3,038,748 181.96 16.16 17,700 61,950
MIG 18.5 17.85 18.5 18.65 17.75 -650 -3.51% 483,000 - 3,775,337 226.07 11.49 23,700 74,700
DHC 36.05 36.45 36.05 36.65 36.05 +400 +1.11% 506,300 - 3,520,749 210.82 9.14 110,700 5,900
PAN 31.3 31.35 31.6 31.6 31 +50 +0.16% 513,700 - 6,548,850 392.15 10.22 23,500 81,600
SBT 21.9 21.9 21.9 21.9 21.65 0 0.00% 513,800 - 19,200,254 1,149.72 26.32 52,000 11,170
CTD 82.2 81.8 82.5 82.6 81.8 -400 -0.49% 531,100 - 8,711,733 521.66 17.94 13,560 100
NAF 50 49.75 49.95 50.3 49.5 -250 -0.50% 533,100 - 3,043,804 182.26 19.39 3,300 113,000
KOS 38.75 38.8 38.75 38.8 38.75 +50 +0.13% 536,400 - 8,399,476 502.96 440.91 0 0
BMP 142.8 151.5 142.9 152 140.6 +8,700 +6.09% 541,400 - 12,401,932 742.63 10.09 182,510 139,000
VDS 15 15.15 15.1 15.2 14.8 +150 +1.00% 541,900 - 4,120,800 246.75 14.37 37,000 60,400
PNJ 109.2 108.9 109.3 110 107.2 -300 -0.27% 542,200 - 37,151,138 2,224.62 14.23 20,190 25,820
BCM 54.6 55 54.8 55.9 54.4 +400 +0.73% 546,900 - 56,925,000 3,408.68 16.93 53,100 31,200
CMG 29.1 28.5 29.1 29.1 28.2 -600 -2.06% 553,600 - 6,637,676 397.47 19.96 2,300 225,560
QCG 13.8 14.1 13.9 14.1 13.4 +300 +2.17% 557,000 - 3,879,321 232.29 22.63 5,600 72,500
HAH 54.4 54.1 54.4 55.9 54 -300 -0.55% 561,900 - 10,053,966 602.03 7.92 0 183,420
FTS 27.75 27.45 27.7 28 27.4 -300 -1.08% 575,800 - 9,511,370 569.54 23.64 30,800 125,900
VTP 71.8 70.3 71.5 72.1 70.1 -1,500 -2.09% 584,900 - 8,561,348 512.66 24.56 7,000 74,700
BWE 43.65 43.1 43.6 43.7 43.05 -550 -1.26% 613,200 - 9,478,925 567.60 11.52 36,500 604,200
TNT 9.08 9.71 9.1 9.71 9.08 +630 +6.94% 618,200 - 495,210 29.65 36.23 0 0
VPI 58.8 59 58.8 59.2 58.6 +200 +0.34% 635,000 - 18,882,925 1,130.71 48.32 5,400 71,000
TCM 24.1 23.4 24.1 24.15 23.4 -700 -2.90% 651,200 - 2,621,707 156.99 10.83 600 24,700
GEE 194.5 187.1 195.5 195.5 186.1 -7,400 -3.80% 654,600 - 68,478,592 4,100.51 20.97 9,440 194,510
CTS 27.8 27.35 27.8 28.05 27.1 -450 -1.62% 662,100 - 5,817,166 348.33 10.07 45,400 131,900
AAA 7.12 7.04 7.12 7.13 7.02 -80 -1.12% 663,700 - 2,771,949 165.98 7.29 3,800 92,700
CTI 22.75 22.25 22.85 22.85 22.25 -500 -2.20% 667,700 - 1,401,750 83.94 9.86 0 221,400
VGC 46.2 46.2 46.25 47.2 46 0 0.00% 670,100 - 20,713,770 1,240.35 14.76 26,000 121,700
DPG 43 42.4 43.2 43.2 42.05 -600 -1.40% 671,400 - 5,028,093 301.08 13.22 40,800 166,800
VHC 61 61.7 61.3 61.8 61 +700 +1.15% 700,100 - 13,848,760 829.27 9.76 242,300 115,300
REE 64.9 64.5 64.9 65.4 64 -400 -0.62% 722,500 - 34,936,950 2,092.03 13.81 800 1,500
EVG 6.93 6.82 6.94 6.95 6.71 -110 -1.59% 752,000 - 1,468,004 87.90 18.63 60,900 36,000
HID 4.89 4.98 4.76 4.98 4.6 +90 +1.84% 769,000 - 382,246 22.89 70.14 30,900 21,100
LDG 3.62 3.54 3.7 3.7 3.5 -80 -2.21% 769,000 - 904,880 54.18 9.78 11,900 132,800
TCX 52 51 52.3 52.3 51 -1,000 -1.92% 780,100 - 117,890,758 7,059.33 18.80 586,300 503,600
GEG 15.35 15.3 15.3 15.45 15.2 -50 -0.33% 787,700 - 6,346,507 380.03 8.80 10,000 2,900
BFC 58.3 62.3 58.4 62.3 58.2 +4,000 +6.86% 789,500 - 3,561,566 213.27 12.77 59,400 41,400
HHP 12.45 12.4 12 12.45 12 -50 -0.40% 791,900 - 1,073,274 64.27 24.85 37,800 33,000
NT2 26.1 26.2 26.15 26.7 25.8 +100 +0.38% 805,000 - 7,542,352 451.64 6.84 74,200 81,400
LPB 47.7 47.3 47.95 47.95 47.05 -400 -0.84% 814,900 - 141,298,443 8,460.98 12.37 413,100 267,200
PAC 24 23.55 24.1 24.1 23.5 -450 -1.88% 815,800 - 1,641,608 98.30 15.50 800 142,300
PET 48 47.05 48 48.1 46.2 -950 -1.98% 840,400 - 5,021,276 300.68 20.42 0 0
DRH 2.47 2.4 2.44 2.47 2.4 -70 -2.83% 855,400 - 296,899 17.78 - 0 17,300
ANV 24.45 24.75 24.4 24.75 24.15 +300 +1.23% 877,100 - 6,589,830 394.60 6.59 324,200 67,100
HVN 22.9 23.1 23 23.35 23 +200 +0.87% 889,700 - 71,875,609 4,303.93 7.83 5,000 68,400
ACC 12.4 12.4 12.15 12.4 12.1 0 0.00% 912,700 - 1,302,000 77.96 25.00 0 0
DCL 37.15 37.3 36.4 37.35 34.55 +150 +0.40% 1,021,000 - 2,724,430 163.14 139.70 0 0
SZC 28.9 29.25 28.95 29.5 28.7 +350 +1.21% 1,028,600 - 5,264,586 315.24 16.58 18,800 200,300
FCN 13.8 13.8 13.8 13.8 13.45 0 0.00% 1,053,700 - 2,172,658 130.10 68.66 20,100 90,300
YEG 10.3 10.25 10.35 10.35 10.15 -50 -0.49% 1,057,800 - 1,965,971 117.72 24.29 100 84,600
VPX 28.85 28.75 29 29 28 -100 -0.35% 1,079,500 - 53,906,250 3,227.92 12.49 197,200 185,100
CDC 26.3 27.5 26.3 27.5 25 +1,200 +4.56% 1,104,400 - 1,451,248 86.90 77.68 0 8,500
NAB 13.5 13.5 13.4 13.5 13.35 0 0.00% 1,149,700 - 23,161,767 1,386.93 5.54 44,200 79,500
GAS 79.2 78.4 79.2 80.2 78.1 -800 -1.01% 1,169,300 - 189,175,261 11,327.86 16.87 274,200 323,900
DLG 2.91 2.81 2.88 2.89 2.8 -100 -3.44% 1,353,700 - 841,060 50.36 2.31 77,900 144,100
OCB 11.5 11.45 11.6 11.6 11.4 -50 -0.43% 1,357,800 - 30,491,949 1,825.87 7.66 191,900 60,500
GMD 74.3 73.6 74.2 75.1 73.5 -700 -0.94% 1,374,800 - 31,390,040 1,879.64 19.17 362,420 448,600
KSB 16.55 16.35 16.45 16.5 16.2 -200 -1.21% 1,379,700 - 1,871,155 112.05 13.91 0 193,600
DGW 44.65 45.2 44.6 45.7 44.5 +550 +1.23% 1,416,900 - 9,996,825 598.61 18.14 700,800 27,040
VOS 12.85 12.9 12.9 13.2 12.8 +50 +0.39% 1,491,800 - 1,806,000 108.14 5.93 46,800 283,200
VJC 178.2 178.2 176.5 178.2 171.4 0 0.00% 1,542,600 - 105,425,140 6,312.88 47.80 15,800 437,530
DGC 54.6 54.9 54.6 55 54 +300 +0.55% 1,675,900 - 20,849,835 1,248.49 7.43 44,600 368,110
BVH 74 73.5 73.5 74.3 70.9 -500 -0.68% 1,682,500 - 54,560,723 3,267.11 19.24 545,600 743,670
SCR 6.39 6.29 6.31 6.37 6.21 -100 -1.56% 1,839,900 - 2,708,443 162.18 35.54 6,400 254,600
CRC 9.19 9.13 9.1 9.19 9 -60 -0.65% 1,877,800 - 974,170 58.33 10.26 19,700 292,700
ORS 13.6 13.6 13.6 13.75 13.5 0 0.00% 1,881,800 - 8,485,460 508.11 38.64 142,300 84,500
SSB 16.9 16.65 16.8 16.9 16.6 -250 -1.48% 1,956,100 - 47,369,250 2,836.48 8.86 10,800 253,100
VPL 84 86.1 84 88 83.9 +2,100 +2.50% 1,959,800 - 154,403,162 9,245.70 139.32 282,300 235,090
LCG 10.15 10.1 10.15 10.2 9.98 -50 -0.49% 1,993,800 - 2,086,682 124.95 14.79 230,700 76,800
VNM 61.3 61.1 61.5 61.7 61.1 -200 -0.33% 2,272,100 - 127,696,278 7,646.48 15.17 206,530 478,620
HDG 28.4 27.9 28.35 28.4 27.65 -500 -1.76% 2,356,600 - 10,321,969 618.08 13.40 14,500 625,000
BAF 36.3 36.2 36.45 36.5 35.95 -100 -0.28% 2,367,500 - 11,005,583 659.02 72.55 1,100 153,000
HQC 2.63 2.59 2.63 2.65 2.59 -40 -1.52% 2,605,800 - 1,493,392 89.42 21.23 115,400 192,100
GVR 33 32.2 32.9 32.95 32.15 -800 -2.42% 2,608,700 - 128,800,000 7,712.57 25.76 9,900 586,700
DPM 28.35 28.65 28.55 28.9 28.25 +300 +1.06% 2,675,300 - 19,479,852 1,166.46 20.08 120,000 580,780
HDC 18.85 18.8 18.85 18.95 18.35 -50 -0.27% 2,839,700 - 3,755,386 224.87 5.28 144,200 520,400
IJC 10.55 10.5 10.55 10.6 10.4 -50 -0.47% 3,005,400 - 6,610,597 395.84 7.97 90,500 44,000
DXS 7.59 7.49 7.65 7.65 7.3 -100 -1.32% 3,161,900 - 4,337,482 259.73 12.72 29,800 991,600
PVT 21.35 21.25 21.45 21.6 21.05 -100 -0.47% 3,178,000 - 9,986,039 597.97 10.24 112,500 555,900
DBC 23.7 23.3 23.6 23.75 23.15 -400 -1.69% 3,252,400 - 8,967,393 536.97 5.95 600 325,800
PLX 39.8 39.1 40.1 40.1 38.9 -700 -1.76% 3,333,400 - 49,680,156 2,974.86 26.56 46,200 899,750
NLG 28.95 28.75 28.95 28.95 28.1 -200 -0.69% 3,440,600 - 13,946,550 835.12 21.09 174,100 570,600
KDH 26.55 26.3 26.65 26.65 26.1 -250 -0.94% 3,476,600 - 29,514,252 1,767.32 30.23 517,300 824,400
DCM 44.45 44.5 44.8 45.55 44.2 +50 +0.11% 3,994,300 - 23,558,300 1,410.68 13.89 299,400 513,100
VCB 59.9 59.4 60 60.1 59.3 -500 -0.83% 4,174,500 - 496,327,101 29,720.19 15.41 1,149,230 1,063,710
BID 40.3 40.2 40.4 40.6 40.15 -100 -0.25% 4,295,800 - 282,258,749 16,901.72 10.65 602,280 1,066,000
STB 64.3 63.8 64.5 65.5 63.5 -500 -0.78% 4,595,200 - 120,276,763 7,202.20 20.25 656,700 876,200
HHS 13.8 13.9 13.65 13.9 13.15 +100 +0.72% 4,920,800 - 6,004,605 359.56 1.58 43,700 878,300
HAG 16.7 16.7 16.7 16.7 16.4 0 0.00% 5,038,500 - 21,165,568 1,267.40 - 242,500 574,900
PC1 27.4 27 27.3 27.3 26.6 -400 -1.46% 5,086,500 - 11,104,704 664.95 12.08 118,600 484,500
CTG 35.05 34.6 35.15 35.15 34.5 -450 -1.28% 5,773,800 - 268,736,284 16,091.99 7.77 350,950 719,200
MWG 80 81.3 80.2 82 80.2 +1,300 +1.63% 5,775,900 - 119,382,833 7,148.67 17.03 1,097,120 684,200
GEL 34.3 33.6 34.5 34.5 33.25 -700 -2.04% 5,809,900 - 29,904,000 1,790.66 55.26 19,000 638,100
PVD 32.85 32.9 32.85 33.6 32.75 +50 +0.15% 5,827,300 - 18,288,452 1,095.12 21.35 155,700 432,700
KHG 5.6 5.51 5.6 5.6 5.49 -90 -1.61% 6,032,300 - 2,476,388 148.29 36.01 78,300 218,200
TPB 16.4 16.25 16.4 16.45 16.2 -150 -0.91% 6,088,700 - 45,078,262 2,699.30 6.09 1,153,800 1,353,790
EVF 14 14 14 14 13.7 0 0.00% 6,554,400 - 10,647,921 637.60 12.47 0 1,175,900
KBC 33.3 34.95 33.4 35.1 33.3 +1,650 +4.95% 6,602,800 - 32,914,329 1,970.92 14.27 1,320,730 216,070
VCI 27.7 27.6 27.7 28 27.35 -100 -0.36% 6,633,600 - 23,462,760 1,404.96 14.89 545,500 975,100
VIB 17.35 17.15 17.4 17.4 17.1 -200 -1.15% 6,846,200 - 58,378,698 3,495.73 8.01 110,980 1,458,050
NKG 14.8 14.8 14.85 14.95 14.5 0 0.00% 6,900,500 - 6,624,049 396.65 32.74 163,500 404,000
HSG 16.2 16 16.2 16.3 15.65 -200 -1.23% 7,058,500 - 9,935,717 594.95 14.07 422,470 411,210
HHV 12.9 12.7 12.85 12.9 12.6 -200 -1.55% 7,134,800 - 6,949,012 416.11 10.23 681,800 775,400
MSN 77.2 78 77.2 78.8 76.7 +800 +1.04% 7,346,700 - 118,598,370 7,101.70 28.78 1,042,910 418,310
VIC 177 189.3 180 189.3 178.9 +12,300 +6.95% 7,573,800 - 1,463,950,016 87,661.68 132.19 3,844,340 1,350,070
VCK 36.1 34.35 36.25 36.25 34.2 -1,750 -4.85% 7,705,800 - 52,274,713 3,130.22 12.53 129,440 1,828,000
HDB 26.35 26.1 26.35 26.4 26.1 -250 -0.95% 7,878,000 - 130,637,712 7,822.62 7.28 524,400 413,400
DIG 14.65 14.55 14.7 14.7 14.3 -100 -0.68% 8,068,000 - 11,588,074 693.90 14.73 347,300 963,690
VHM 137 143.1 137 146 137 +6,100 +4.45% 8,240,500 - 587,770,658 35,195.85 14.03 1,733,150 5,283,480
GEX 40 40 40.2 40.95 39.2 0 0.00% 8,257,900 - 36,095,958 2,161.43 24.42 1,312,000 1,074,800
TCB 31.85 31.9 31.85 32.1 31.8 +50 +0.16% 8,572,900 - 226,051,069 13,535.99 8.93 800 15,800
ACB 23.8 23.65 23.9 23.9 23.6 -150 -0.63% 8,623,100 - 121,481,929 7,274.37 7.83 7,580,380 4,518,000
BSR 26.15 25.8 26.1 26.5 25.8 -350 -1.34% 9,596,200 - 129,188,332 7,735.83 24.81 395,820 1,867,600
PDR 16.45 16.4 16.6 16.75 16.1 -50 -0.30% 9,670,100 - 16,364,074 979.88 30.71 175,000 1,462,500
VSC 24.3 23.8 24.3 24.6 23.1 -500 -2.06% 9,699,500 - 8,910,015 533.53 25.93 8,010 1,216,700
MSB 12.55 12.65 12.6 12.75 12.55 +100 +0.80% 10,953,200 - 39,468,000 2,363.35 7.01 478,300 364,390
VND 16.8 16.55 16.85 16.95 16.5 -250 -1.49% 11,229,500 - 25,194,063 1,508.63 12.46 1,786,300 757,200
FPT 75.1 74.1 75.6 75.6 74 -1,000 -1.33% 11,316,400 - 126,229,878 7,558.68 14.21 484,440 7,525,230
VCG 22.4 22 22.45 22.5 21.8 -400 -1.79% 12,144,100 - 14,222,303 851.63 3.88 150,000 1,739,850
MBB 26.6 26.3 26.5 26.6 26.2 -300 -1.13% 12,841,800 - 211,846,498 12,685.42 7.91 5,600 757,900
TCH 17 17.55 17 17.7 16.8 +550 +3.24% 14,124,000 - 16,007,517 958.53 13.71 4,594,600 970,380
EIB 22.7 22.35 22.8 22.8 22.25 -350 -1.54% 14,998,800 - 41,631,806 2,492.92 36.64 236,910 1,340,460
VPB 27.35 27.6 27.3 27.9 27 +250 +0.91% 15,412,800 - 218,976,291 13,112.35 9.13 3,073,710 1,471,510
DXG 15.25 15.15 15.25 15.25 14.8 -100 -0.66% 15,984,900 - 16,852,620 1,009.14 70.79 465,800 1,631,410
VRE 29.3 29.6 29.5 30.65 29 +300 +1.02% 16,443,400 - 67,260,625 4,027.58 10.43 2,496,050 4,671,390
POW 13.05 13.35 13.25 13.6 13.2 +300 +2.30% 24,624,300 - 40,955,740 2,452.44 15.33 1,638,210 1,522,810
SSI 28.7 28.85 28.7 29.1 28.55 +150 +0.52% 26,290,000 - 71,868,170 4,303.48 14.05 10,390,680 2,237,200
CII 19.4 19.5 19.4 19.5 18.7 +100 +0.52% 27,460,700 - 13,103,713 784.65 99.49 2,800 3,332,500
HPG 28.05 27.95 28.05 28.2 27.75 -100 -0.36% 27,972,100 - 214,529,271 12,846.06 14.17 5,755,750 3,057,630
NVL 17.5 17 17.5 17.5 16.65 -500 -2.86% 28,122,400 - 37,944,315 2,272.11 19.61 3,695,400 8,161,400
HCM 26.85 26.85 26.6 27.3 26.5 0 0.00% 28,545,700 - 28,996,837 1,736.34 18.29 27,800 4,408,140
VIX 18.2 17.8 18.2 18.3 17.6 -400 -2.20% 43,405,900 - 27,259,451 1,632.30 5.04 611,430 6,101,000
SHB 15.4 15.55 15.15 15.55 15.1 +150 +0.97% 137,811,200 - 71,432,095 4,277.37 5.97 748,860 5,139,280
合計 8,508,511,915 509,491.73 71,275,800 109,020,760

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ